Spot 83.62
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.30 | 24.70 | 24.50 | +0.96 | 40.7% | 60 | 40.7% | -0.04 | 0.33 | 0.25 | 0.40 | — |
| — | 21.00 | 23.25 | 22.12 | +0.95 | 39.3% | 62.5 | 39.3% | -0.05 | 0.39 | 0.29 | 0.49 | — |
| — | 18.70 | 20.35 | 19.52 | +0.93 | 38.1% | 65 | 38.1% | -0.07 | 0.59 | 0.45 | 0.74 | — |
| — | 17.20 | 18.10 | 17.65 | +0.90 | 37.1% | 67.5 | 37.1% | -0.10 | 0.70 | 0.52 | 0.88 | — |
| — | 14.70 | 16.15 | 15.43 | +0.87 | 36.2% | 70 | 36.2% | -0.13 | 1.08 | 1.00 | 1.17 | — |
| — | 12.25 | 14.60 | 13.43 | +0.83 | 35.5% | 72.5 | 35.5% | -0.17 | 1.45 | 1.35 | 1.55 | — |
| — | 11.20 | 13.10 | 12.15 | +0.78 | 34.8% | 75 | 34.8% | -0.23 | 2.09 | 1.92 | 2.26 | — |
| — | 8.85 | 10.30 | 9.57 | +0.72 | 34.4% | 77.5 | 34.4% | -0.28 | 2.80 | 2.50 | 3.10 | — |
| — | 7.40 | 8.70 | 8.05 | +0.66 | 34.0% | 80 | 34.0% | -0.35 | 3.62 | 3.55 | 3.70 | — |
| — | 6.30 | 6.80 | 6.55 | +0.59 | 33.7% | 82.5 | 33.7% | -0.42 | 5.08 | 4.40 | 5.75 | — |
| — | 4.40 | 5.55 | 4.97 | +0.52 | 33.5% | 85 | 33.5% | -0.49 | 6.08 | 5.85 | 6.30 | — |
| — | 4.25 | 4.50 | 4.38 | +0.45 | 33.4% | 87.5 | 33.4% | -0.56 | 7.42 | 7.30 | 7.55 | — |
| — | 3.30 | 3.60 | 3.45 | +0.38 | 33.4% | 90 | 33.4% | -0.63 | 9.05 | 8.90 | 9.20 | — |
| — | 2.51 | 2.83 | 2.67 | +0.32 | 33.5% | 92.5 | 33.5% | -0.69 | 11.03 | 10.40 | 11.65 | — |
| — | 1.99 | 2.23 | 2.11 | +0.27 | 33.6% | 95 | 33.6% | -0.75 | 12.97 | 12.30 | 13.65 | — |
| — | 1.39 | 1.71 | 1.55 | +0.22 | 33.7% | 97.5 | 33.7% | -0.80 | 14.97 | 13.85 | 16.10 | — |
| — | 1.20 | 1.34 | 1.27 | +0.18 | 33.9% | 100 | 33.9% | -0.84 | 17.25 | 16.00 | 18.50 | — |
| — | 0.50 | 0.99 | 0.74 | +0.12 | 34.4% | 105 | 34.4% | -0.91 | 21.82 | 20.45 | 23.20 | — |
| — | 0.40 | 0.50 | 0.45 | +0.08 | 35.0% | 110 | 35.0% | -0.97 | 26.65 | 25.25 | 28.05 | — |
| — | 0.05 | 0.41 | 0.23 | +0.05 | 35.7% | 115 | 35.7% | -1.00 | 31.43 | 30.25 | 32.60 | — |
| — | 0.15 | 0.23 | 0.19 | +0.03 | 36.3% | 120 | 36.3% | -1.00 | 36.35 | 35.10 | 37.60 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.